Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.000 | 8.099 | 7.600 | 7.940 | 4,853,028 | -0.02(-0.25%) |
Jul 28, 2022 | 7.850 | 8.320 | 7.465 | 7.960 | 12,814,402 | -0.20(-2.45%) |
Jul 27, 2022 | 7.530 | 8.210 | 7.310 | 8.160 | 16,631,834 | +0.73(+9.83%) |
Jul 26, 2022 | 7.810 | 7.825 | 7.290 | 7.430 | 7,354,351 | -0.65(-8.04%) |
Jul 25, 2022 | 8.350 | 8.440 | 7.865 | 8.080 | 6,242,399 | -0.28(-3.35%) |
Jul 22, 2022 | 8.700 | 9.000 | 8.250 | 8.360 | 8,082,691 | -0.46(-5.22%) |
Jul 21, 2022 | 8.420 | 8.880 | 8.300 | 8.820 | 11,039,722 | +0.47(+5.63%) |
Jul 20, 2022 | 7.760 | 8.390 | 7.712 | 8.350 | 10,519,867 | +0.59(+7.60%) |
Jul 19, 2022 | 7.260 | 7.895 | 7.140 | 7.760 | 19,103,380 | +1.03(+15.30%) |
Jul 18, 2022 | 6.680 | 7.200 | 6.670 | 6.730 | 9,629,048 | +0.19(+2.91%) |
Jul 15, 2022 | 6.850 | 7.050 | 6.520 | 6.540 | 13,976,471 | -0.19(-2.82%) |
Jul 14, 2022 | 7.000 | 7.025 | 6.670 | 6.730 | 9,281,276 | -0.35(-4.94%) |
Jul 13, 2022 | 6.620 | 7.420 | 6.560 | 7.080 | 11,732,022 | +0.15(+2.16%) |
Jul 12, 2022 | 6.910 | 7.120 | 6.700 | 6.930 | 8,181,821 | +0.08(+1.17%) |
Jul 11, 2022 | 7.540 | 7.570 | 6.825 | 6.850 | 6,712,568 | -0.78(-10.22%) |
Jul 08, 2022 | 7.760 | 7.900 | 7.480 | 7.630 | 7,000,268 | -0.28(-3.54%) |
Jul 07, 2022 | 7.430 | 7.940 | 7.390 | 7.910 | 7,847,340 | +0.44(+5.89%) |
Jul 06, 2022 | 7.800 | 8.180 | 7.345 | 7.470 | 8,864,367 | -0.46(-5.80%) |
Jul 05, 2022 | 7.000 | 7.975 | 6.755 | 7.930 | 8,439,699 | +0.66(+9.08%) |
Jul 01, 2022 | 7.200 | 7.630 | 7.040 | 7.270 | 7,599,232 | +0.11(+1.54%) |
Jun 30, 2022 | 7.460 | 7.485 | 6.930 | 7.160 | 8,917,311 | -0.44(-5.79%) |
Jun 29, 2022 | 7.770 | 7.805 | 7.475 | 7.600 | 7,476,069 | -0.27(-3.43%) |
Jun 28, 2022 | 8.570 | 8.700 | 7.850 | 7.870 | 12,118,492 | -1.01(-11.37%) |
Jun 27, 2022 | 9.530 | 9.580 | 8.660 | 8.880 | 7,433,277 | -0.55(-5.83%) |
Jun 24, 2022 | 8.680 | 9.490 | 8.680 | 9.430 | 12,592,948 | +0.78(+9.02%) |
Jun 23, 2022 | 7.910 | 8.690 | 7.745 | 8.650 | 11,418,266 | +0.81(+10.33%) |
Jun 22, 2022 | 7.560 | 8.010 | 7.500 | 7.840 | 9,938,071 | +0.03(+0.38%) |
Jun 21, 2022 | 8.080 | 8.364 | 7.795 | 7.810 | 13,574,702 | -0.10(-1.26%) |
Jun 17, 2022 | 7.810 | 8.085 | 7.548 | 7.910 | 7,871,267 | +0.25(+3.26%) |
Jun 16, 2022 | 7.870 | 8.025 | 7.510 | 7.660 | 8,500,445 | -0.78(-9.24%) |
Jun 15, 2022 | 7.800 | 8.700 | 7.800 | 8.440 | 10,509,538 | +0.73(+9.47%) |
Jun 14, 2022 | 7.400 | 7.955 | 7.370 | 7.710 | 8,319,659 | +0.40(+5.47%) |
Jun 13, 2022 | 8.160 | 8.395 | 7.280 | 7.310 | 14,177,608 | -1.36(-15.69%) |
Jun 10, 2022 | 8.960 | 9.070 | 8.440 | 8.670 | 12,964,830 | -0.51(-5.56%) |
Jun 09, 2022 | 9.710 | 9.905 | 9.100 | 9.180 | 9,849,742 | -0.73(-7.37%) |
Jun 08, 2022 | 9.070 | 9.940 | 9.050 | 9.910 | 14,063,801 | +0.78(+8.54%) |
Jun 07, 2022 | 8.730 | 9.270 | 8.630 | 9.130 | 7,705,805 | +0.15(+1.67%) |
Jun 06, 2022 | 9.020 | 9.700 | 8.870 | 8.980 | 13,545,768 | +0.13(+1.47%) |
Jun 03, 2022 | 9.150 | 9.327 | 8.700 | 8.850 | 13,145,096 | -0.68(-7.14%) |
Jun 02, 2022 | 8.470 | 9.680 | 8.440 | 9.530 | 14,537,478 | +1.05(+12.38%) |
Jun 01, 2022 | 9.010 | 9.170 | 8.170 | 8.480 | 14,877,273 | -0.49(-5.46%) |
May 31, 2022 | 9.700 | 9.720 | 8.790 | 8.970 | 16,547,819 | -0.76(-7.81%) |
May 27, 2022 | 8.100 | 10.09 | 8.080 | 9.730 | 39,966,584 | +2.05(+26.69%) |
May 26, 2022 | 7.200 | 7.735 | 7.130 | 7.680 | 35,574,396 | +0.58(+8.17%) |
May 25, 2022 | 6.810 | 7.300 | 6.760 | 7.100 | 17,038,256 | +0.29(+4.26%) |
May 24, 2022 | 7.340 | 7.340 | 6.525 | 6.810 | 17,983,488 | -0.80(-10.51%) |
May 23, 2022 | 7.740 | 7.870 | 7.281 | 7.610 | 8,522,306 | -0.25(-3.18%) |
May 20, 2022 | 8.830 | 8.970 | 7.410 | 7.860 | 16,606,950 | -0.83(-9.55%) |
May 19, 2022 | 7.880 | 8.960 | 7.710 | 8.690 | 15,495,662 | +0.75(+9.45%) |
May 18, 2022 | 8.380 | 8.660 | 7.885 | 7.940 | 13,113,051 | -0.74(-8.53%) |
May 17, 2022 | 8.780 | 9.290 | 8.550 | 8.680 | 14,730,433 | +0.24(+2.84%) |
May 16, 2022 | 8.620 | 9.140 | 8.390 | 8.440 | 10,662,228 | -0.44(-4.95%) |
May 13, 2022 | 8.110 | 8.930 | 7.990 | 8.880 | 16,440,192 | +1.21(+15.78%) |
May 12, 2022 | 7.070 | 8.235 | 6.800 | 7.670 | 19,433,700 | +0.48(+6.68%) |
May 11, 2022 | 8.350 | 8.450 | 7.160 | 7.190 | 15,799,053 | -1.27(-15.01%) |
May 10, 2022 | 8.710 | 9.050 | 7.960 | 8.460 | 12,397,080 | -0.02(-0.24%) |
May 09, 2022 | 9.140 | 9.320 | 8.450 | 8.480 | 11,798,915 | -0.92(-9.79%) |
May 06, 2022 | 10.05 | 10.06 | 9.020 | 9.400 | 10,820,630 | -0.65(-6.47%) |
May 05, 2022 | 10.86 | 10.91 | 9.800 | 10.05 | 12,100,727 | -1.17(-10.43%) |
May 04, 2022 | 11.00 | 11.25 | 10.08 | 11.22 | 13,469,623 | +0.09(+0.81%) |
May 03, 2022 | 11.55 | 11.71 | 10.85 | 11.13 | 7,995,601 | -0.62(-5.28%) |